Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 139.88 | 142.27 | 139.88 | 142.18 | 12,471 | +2.81(+2.02%) |
Jul 28, 2023 | 138.03 | 140.03 | 138.03 | 139.37 | 10,262 | +2.09(+1.52%) |
Jul 27, 2023 | 140.84 | 140.84 | 136.73 | 137.28 | 6,647 | -2.20(-1.58%) |
Jul 26, 2023 | 139.25 | 139.81 | 138.49 | 139.48 | 13,662 | +0.70(+0.50%) |
Jul 25, 2023 | 137.70 | 139.53 | 137.70 | 138.78 | 8,632 | +1.07(+0.78%) |
Jul 24, 2023 | 138.55 | 138.55 | 136.92 | 137.71 | 24,044 | -0.55(-0.39%) |
Jul 21, 2023 | 139.57 | 139.92 | 138.04 | 138.25 | 6,157 | -0.42(-0.31%) |
Jul 20, 2023 | 141.91 | 141.91 | 138.33 | 138.68 | 12,077 | -3.88(-2.72%) |
Jul 19, 2023 | 143.10 | 143.86 | 141.66 | 142.56 | 14,424 | +0.39(+0.28%) |
Jul 18, 2023 | 141.40 | 142.36 | 140.75 | 142.17 | 7,541 | +0.84(+0.59%) |
Jul 17, 2023 | 139.06 | 141.89 | 139.06 | 141.33 | 15,570 | +2.13(+1.53%) |
Jul 14, 2023 | 141.56 | 141.79 | 138.97 | 139.20 | 12,034 | -2.29(-1.62%) |
Jul 13, 2023 | 139.41 | 141.75 | 139.41 | 141.49 | 9,417 | +3.03(+2.19%) |
Jul 12, 2023 | 139.57 | 139.57 | 137.31 | 138.46 | 17,220 | +1.17(+0.85%) |
Jul 11, 2023 | 135.70 | 137.43 | 135.15 | 137.29 | 21,031 | +2.52(+1.87%) |
Jul 10, 2023 | 132.05 | 134.77 | 131.48 | 134.77 | 8,974 | +3.07(+2.33%) |
Jul 07, 2023 | 130.63 | 133.08 | 130.63 | 131.70 | 5,210 | +0.90(+0.69%) |
Jul 06, 2023 | 131.56 | 131.56 | 129.27 | 130.80 | 5,906 | -2.24(-1.69%) |
Jul 05, 2023 | 132.98 | 133.05 | 132.17 | 133.04 | 18,753 | -0.65(-0.48%) |
Jul 03, 2023 | 132.99 | 133.69 | 132.88 | 133.68 | 7,237 | +0.37(+0.28%) |
Jun 30, 2023 | 133.39 | 133.96 | 133.21 | 133.32 | 8,144 | +1.33(+1.00%) |
Jun 29, 2023 | 132.42 | 132.42 | 131.38 | 131.99 | 32,892 | +0.73(+0.56%) |
Jun 28, 2023 | 129.95 | 131.80 | 129.65 | 131.26 | 12,335 | +1.23(+0.95%) |
Jun 27, 2023 | 127.92 | 130.53 | 127.88 | 130.03 | 9,900 | +2.96(+2.33%) |
Jun 26, 2023 | 128.23 | 129.22 | 127.07 | 127.07 | 7,942 | -1.24(-0.97%) |
Jun 23, 2023 | 127.97 | 128.74 | 127.88 | 128.31 | 17,199 | -1.56(-1.20%) |
Jun 22, 2023 | 129.31 | 130.21 | 128.62 | 129.86 | 15,286 | +0.05(+0.03%) |
Jun 21, 2023 | 132.13 | 132.13 | 129.19 | 129.82 | 11,963 | -2.39(-1.81%) |
Jun 20, 2023 | 132.59 | 132.59 | 130.77 | 132.21 | 25,658 | -0.91(-0.68%) |
Jun 16, 2023 | 134.56 | 134.56 | 132.46 | 133.11 | 31,797 | -0.67(-0.50%) |
Jun 15, 2023 | 131.65 | 134.09 | 130.72 | 133.78 | 16,438 | +1.57(+1.19%) |
Jun 14, 2023 | 132.96 | 133.26 | 130.84 | 132.22 | 22,507 | -0.61(-0.46%) |
Jun 13, 2023 | 132.18 | 132.84 | 131.55 | 132.82 | 22,439 | +1.82(+1.39%) |
Jun 12, 2023 | 128.91 | 131.41 | 128.71 | 131.01 | 26,103 | +2.38(+1.85%) |
Jun 09, 2023 | 129.19 | 130.22 | 127.91 | 128.63 | 19,074 | +0.39(+0.30%) |
Jun 08, 2023 | 127.48 | 128.79 | 127.48 | 128.24 | 10,917 | +0.10(+0.08%) |
Jun 07, 2023 | 130.87 | 131.80 | 127.87 | 128.14 | 12,700 | -2.24(-1.72%) |
Jun 06, 2023 | 127.91 | 130.86 | 127.55 | 130.38 | 379,551 | +2.31(+1.81%) |
Jun 05, 2023 | 127.46 | 128.30 | 126.16 | 128.06 | 13,551 | -0.27(-0.21%) |
Jun 02, 2023 | 128.39 | 128.39 | 127.60 | 128.33 | 6,417 | +1.41(+1.11%) |
Jun 01, 2023 | 125.76 | 127.68 | 125.76 | 126.92 | 24,012 | -0.76(-0.59%) |
May 31, 2023 | 124.87 | 127.81 | 124.87 | 127.68 | 8,830 | +1.79(+1.42%) |
May 30, 2023 | 125.97 | 127.13 | 125.17 | 125.89 | 27,006 | +1.61(+1.30%) |
May 26, 2023 | 123.10 | 125.45 | 123.09 | 124.28 | 5,850 | +2.50(+2.05%) |
May 25, 2023 | 121.85 | 122.09 | 121.45 | 121.78 | 6,863 | -0.66(-0.54%) |
May 24, 2023 | 121.89 | 122.44 | 121.31 | 122.44 | 5,411 | -0.38(-0.31%) |
May 23, 2023 | 123.87 | 125.11 | 122.82 | 122.82 | 5,362 | -1.34(-1.08%) |
May 22, 2023 | 121.56 | 124.72 | 121.56 | 124.16 | 8,966 | +2.41(+1.98%) |
May 19, 2023 | 122.21 | 122.21 | 121.57 | 121.75 | 2,720 | -0.32(-0.26%) |
May 18, 2023 | 120.60 | 122.09 | 120.60 | 122.07 | 12,339 | +2.47(+2.07%) |
May 17, 2023 | 117.33 | 119.98 | 117.10 | 119.60 | 7,021 | +2.61(+2.23%) |
May 16, 2023 | 117.50 | 117.55 | 116.99 | 116.99 | 4,686 | -1.25(-1.06%) |
May 15, 2023 | 116.21 | 118.35 | 116.21 | 118.25 | 7,645 | +2.40(+2.07%) |
May 12, 2023 | 116.83 | 116.83 | 115.04 | 115.85 | 5,434 | -0.81(-0.70%) |
May 11, 2023 | 116.61 | 116.66 | 116.60 | 116.66 | 3,521 | -1.06(-0.90%) |
May 10, 2023 | 116.20 | 117.97 | 116.20 | 117.72 | 9,905 | +2.34(+2.03%) |
May 09, 2023 | 115.34 | 115.78 | 115.34 | 115.38 | 2,436 | +0.70(+0.61%) |
May 08, 2023 | 114.16 | 114.81 | 113.90 | 114.67 | 9,342 | +0.30(+0.26%) |
May 05, 2023 | 114.00 | 114.37 | 114.00 | 114.37 | 9,695 | +1.68(+1.49%) |
May 04, 2023 | 113.41 | 113.54 | 112.43 | 112.69 | 22,462 | -0.25(-0.22%) |
May 03, 2023 | 113.36 | 114.47 | 112.94 | 112.94 | 8,397 | -0.55(-0.49%) |
May 02, 2023 | 115.58 | 115.58 | 113.27 | 113.49 | 7,894 | -2.62(-2.25%) |